Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Power (NY: AEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.80 33.84 33.47 33.62 2,635,107 -0.06(-0.18%)
Feb 25, 2010 33.54 33.74 33.15 33.68 2,476,489 -0.23(-0.68%)
Feb 24, 2010 33.84 33.94 33.30 33.91 3,935,199 +0.19(+0.56%)
Feb 23, 2010 33.59 33.80 33.39 33.72 3,124,035 +0.07(+0.21%)
Feb 22, 2010 34.18 34.18 33.64 33.65 2,929,770 -0.32(-0.94%)
Feb 19, 2010 33.41 34.13 33.28 33.97 3,854,258 +0.45(+1.34%)
Feb 18, 2010 33.47 33.71 33.46 33.52 3,834,743 -0.03(-0.09%)
Feb 17, 2010 33.83 33.87 33.50 33.55 2,145,224 -0.15(-0.45%)
Feb 16, 2010 33.02 33.71 32.80 33.70 3,134,176 +0.75(+2.28%)
Feb 12, 2010 32.94 32.95 32.95 32.95 3,188,400 -0.13(-0.39%)
Feb 11, 2010 32.96 33.13 32.75 33.08 3,055,501 +0.06(+0.18%)
Feb 10, 2010 33.19 33.22 32.71 33.02 2,619,192 -0.18(-0.54%)
Feb 09, 2010 33.05 33.54 33.03 33.20 3,414,755 +0.38(+1.16%)
Feb 08, 2010 33.34 33.34 32.77 32.82 3,219,812 -0.82(-2.44%)
Feb 05, 2010 33.69 33.86 33.05 33.64 4,443,945 -0.11(-0.33%)
Feb 04, 2010 34.52 34.65 33.72 33.75 3,442,933 -0.95(-2.74%)
Feb 03, 2010 34.97 34.97 34.55 34.70 5,341,060 -0.36(-1.03%)
Feb 02, 2010 34.69 35.11 34.35 35.06 2,912,421 +0.64(+1.86%)
Feb 01, 2010 34.81 34.91 34.22 34.42 5,116,947 -0.23(-0.66%)
Jan 29, 2010 35.14 35.30 34.62 34.65 3,931,846 -0.41(-1.17%)
Jan 28, 2010 35.58 35.73 35.06 35.06 3,974,245 -0.47(-1.32%)
Jan 27, 2010 35.54 35.94 35.05 35.53 3,908,441 -0.08(-0.22%)
Jan 26, 2010 35.55 35.80 35.47 35.61 3,542,603 -0.01(-0.03%)
Jan 25, 2010 35.67 35.85 35.20 35.62 2,515,924 +0.20(+0.56%)
Jan 22, 2010 36.17 36.19 35.42 35.42 4,206,270 -0.69(-1.91%)
Jan 21, 2010 36.73 36.86 36.00 36.11 4,413,180 -0.41(-1.12%)
Jan 20, 2010 36.30 36.55 36.02 36.52 4,945,509 +0.08(+0.22%)
Jan 19, 2010 35.83 36.48 35.83 36.44 4,263,374 +0.43(+1.19%)
Jan 15, 2010 35.97 36.01 36.01 36.01 4,896,100 -0.19(-0.52%)
Jan 14, 2010 36.10 36.25 35.90 36.20 3,117,720 +0.14(+0.39%)
Jan 13, 2010 35.58 36.11 35.58 36.06 2,729,733 +0.44(+1.24%)
Jan 12, 2010 35.79 35.87 35.57 35.62 2,834,363 -0.36(-1.00%)
Jan 11, 2010 35.78 36.10 35.61 35.98 3,992,856 +0.37(+1.04%)
Jan 08, 2010 35.18 35.81 34.93 35.61 3,980,508 +0.42(+1.19%)
Jan 07, 2010 34.78 35.31 34.69 35.19 3,581,131 +0.30(+0.86%)
Jan 06, 2010 34.56 35.10 34.46 34.89 3,157,312 +0.35(+1.01%)
Jan 05, 2010 34.98 35.12 34.36 34.54 5,112,310 -0.40(-1.14%)
Jan 04, 2010 35.10 36.00 34.80 34.94 4,076,546 +0.15(+0.43%)
Dec 31, 2009 35.37 34.79 34.79 34.79 1,486,200 -0.47(-1.33%)
Dec 30, 2009 35.12 35.39 35.07 35.26 1,497,526 -0.06(-0.17%)
Dec 29, 2009 34.95 35.38 34.95 35.32 1,936,175 +0.29(+0.83%)
Dec 28, 2009 35.18 35.24 34.88 35.03 1,869,647 -0.09(-0.26%)
Dec 24, 2009 34.67 35.18 34.67 35.12 963,800 +0.39(+1.12%)
Dec 23, 2009 34.93 35.13 34.51 34.73 3,661,976 -0.11(-0.32%)
Dec 22, 2009 35.26 35.41 34.79 34.84 2,732,347 -0.49(-1.38%)
Dec 21, 2009 35.26 35.45 35.10 35.33 2,117,911 +0.25(+0.71%)
Dec 18, 2009 34.84 35.23 34.66 35.08 4,547,934 +0.26(+0.75%)
Dec 17, 2009 34.95 35.15 34.72 34.82 2,795,309 -0.37(-1.05%)
Dec 16, 2009 35.35 35.37 35.06 35.19 4,030,625 +0.13(+0.37%)
Dec 15, 2009 35.18 35.40 34.68 35.06 4,480,354 -0.35(-0.99%)
Dec 14, 2009 35.55 35.55 35.29 35.41 9,482,851 -0.17(-0.48%)
Dec 11, 2009 35.24 35.58 34.90 35.58 5,486,360 +0.66(+1.89%)
Dec 10, 2009 34.86 35.39 34.72 34.92 4,847,359 +0.28(+0.81%)
Dec 09, 2009 34.30 34.65 34.28 34.64 4,756,190 +0.31(+0.90%)
Dec 08, 2009 34.24 34.47 33.99 34.33 3,788,558 +0.08(+0.23%)
Dec 07, 2009 33.82 34.42 33.80 34.25 4,013,730 +0.46(+1.36%)
Dec 04, 2009 34.23 34.53 33.25 33.79 6,816,672 -0.26(-0.76%)
Dec 03, 2009 34.08 34.35 33.73 34.05 4,228,698 +0.11(+0.32%)
Dec 02, 2009 33.09 34.02 33.03 33.94 6,128,965 +0.90(+2.72%)
Dec 01, 2009 32.27 33.06 32.25 33.04 5,531,132 +0.85(+2.64%)
Nov 30, 2009 31.67 32.23 31.60 32.19 5,535,862 +0.64(+2.03%)
Nov 27, 2009 31.97 31.97 31.40 31.55 2,738,328 -0.61(-1.90%)
Nov 25, 2009 32.19 32.30 32.02 32.16 4,608,652 +0.42(+1.32%)
Nov 24, 2009 31.97 32.18 31.73 31.74 3,178,570 -0.12(-0.38%)
Nov 23, 2009 31.72 31.90 31.67 31.86 4,491,889 +0.59(+1.89%)
Nov 20, 2009 30.93 31.42 30.78 31.27 4,838,113 +0.28(+0.90%)
Nov 19, 2009 31.53 31.58 30.80 30.99 5,472,404 -0.67(-2.12%)
Nov 18, 2009 31.92 32.02 31.60 31.66 4,374,088 -0.30(-0.94%)
Nov 17, 2009 32.03 32.10 31.85 31.96 2,841,615 -0.16(-0.50%)
Nov 16, 2009 31.82 32.15 31.68 32.12 3,888,675 +0.50(+1.58%)
Nov 13, 2009 31.34 31.70 31.23 31.62 4,204,324 +0.23(+0.73%)
Nov 12, 2009 31.69 31.84 31.34 31.39 3,430,642 -0.31(-0.98%)
Nov 11, 2009 31.92 31.95 31.65 31.70 4,044,495 -0.02(-0.06%)
Nov 10, 2009 31.68 31.83 31.40 31.72 3,478,568 +0.11(+0.35%)
Nov 09, 2009 31.24 31.66 31.07 31.61 4,908,772 +0.58(+1.87%)
Nov 06, 2009 30.84 31.11 30.64 31.03 4,547,256 -0.30(-0.96%)
Nov 05, 2009 30.97 31.40 30.75 31.33 4,648,498 +0.58(+1.89%)
Nov 04, 2009 30.68 31.19 30.52 30.75 3,991,074 +0.18(+0.59%)
Nov 03, 2009 30.33 30.79 30.28 30.57 4,574,566 +0.18(+0.59%)
Nov 02, 2009 30.23 31.09 30.23 30.39 7,436,043 +0.17(+0.56%)
Oct 30, 2009 30.80 31.40 30.19 30.22 8,138,786 -0.56(-1.82%)
Oct 29, 2009 30.16 30.83 29.91 30.78 7,840,004 +1.12(+3.78%)
Oct 28, 2009 30.11 30.34 29.59 29.66 6,245,504 -0.54(-1.79%)
Oct 27, 2009 30.46 30.67 30.15 30.20 3,229,482 -0.22(-0.72%)
Oct 26, 2009 30.83 31.25 30.29 30.42 3,649,916 -0.39(-1.27%)
Oct 23, 2009 30.90 30.98 30.66 30.81 2,399,421 -0.48(-1.53%)
Oct 22, 2009 31.01 31.33 30.83 31.29 2,641,126 +0.28(+0.90%)
Oct 21, 2009 31.52 31.54 30.99 31.01 3,997,075 -0.26(-0.83%)
Oct 20, 2009 31.11 31.33 31.04 31.27 4,224,260 -0.45(-1.42%)
Oct 19, 2009 31.42 31.87 31.16 31.72 4,926,763 +0.29(+0.92%)
Oct 16, 2009 30.82 31.48 30.72 31.43 5,734,130 +0.47(+1.52%)
Oct 15, 2009 30.45 31.03 30.34 30.96 6,638,113 +0.46(+1.51%)
Oct 14, 2009 30.67 30.73 30.21 30.50 6,781,018 +0.04(+0.13%)
Oct 13, 2009 30.85 30.85 30.38 30.46 3,295,718 -0.37(-1.20%)
Oct 12, 2009 30.84 31.01 30.62 30.83 3,429,727 +0.12(+0.39%)
Oct 09, 2009 30.50 30.71 30.42 30.71 4,153,498 +0.16(+0.52%)
Oct 08, 2009 30.85 31.07 30.49 30.55 3,774,393 -0.17(-0.55%)
Oct 07, 2009 30.84 30.85 30.51 30.72 2,273,157 -0.07(-0.23%)
Oct 06, 2009 30.69 31.00 30.55 30.79 3,396,995 +0.14(+0.46%)
Oct 05, 2009 30.52 30.70 30.10 30.65 3,164,852 +0.28(+0.92%)
Oct 02, 2009 30.72 30.78 30.33 30.37 3,248,538 -0.48(-1.56%)
Oct 01, 2009 31.24 31.24 30.75 30.85 4,101,856 -0.14(-0.45%)
Sep 30, 2009 31.04 31.24 30.77 30.99 4,405,330 -0.06(-0.19%)
Sep 29, 2009 31.30 31.30 30.85 31.05 3,141,666 -0.23(-0.73%)
Sep 28, 2009 31.01 31.39 31.01 31.28 2,677,760 +0.30(+0.96%)
Sep 25, 2009 31.06 31.24 30.98 30.98 3,239,275 -0.13(-0.42%)
Sep 24, 2009 31.43 31.57 31.07 31.11 4,468,841 -0.25(-0.80%)
Sep 23, 2009 31.46 31.94 31.30 31.36 8,426,750 -0.09(-0.29%)
Sep 22, 2009 32.07 32.07 31.45 31.45 3,693,503 -0.50(-1.56%)
Sep 21, 2009 32.00 32.13 31.68 31.95 3,481,145 -0.11(-0.34%)
Sep 18, 2009 31.72 32.07 31.64 32.06 4,840,957 +0.43(+1.36%)
Sep 17, 2009 31.80 31.95 31.57 31.63 2,960,296 +0.16(+0.51%)
Sep 16, 2009 31.57 31.94 31.32 31.47 2,868,085 -0.07(-0.22%)
Sep 15, 2009 31.23 31.57 31.01 31.54 3,487,579 +0.35(+1.12%)
Sep 14, 2009 30.68 31.28 30.55 31.19 4,020,022 +0.50(+1.63%)
Sep 11, 2009 30.77 30.94 30.63 30.69 3,469,699 +0.01(+0.03%)
Sep 10, 2009 30.95 31.07 30.47 30.68 2,661,498 -0.22(-0.71%)
Sep 09, 2009 30.86 31.06 30.79 30.90 3,151,661 +0.04(+0.13%)
Sep 08, 2009 31.14 31.14 30.79 30.86 3,730,137 -0.13(-0.42%)
Sep 04, 2009 30.88 31.01 30.73 30.99 1,659,125 +0.19(+0.62%)
Sep 03, 2009 30.96 30.97 30.57 30.80 3,142,787 +0.01(+0.03%)
Sep 02, 2009 31.01 31.17 30.67 30.79 2,799,919 -0.28(-0.90%)
Sep 01, 2009 31.39 31.71 31.04 31.07 4,218,495 -0.36(-1.15%)
Aug 31, 2009 31.72 31.85 31.36 31.43 3,018,651 -0.43(-1.35%)
Aug 28, 2009 31.84 31.88 31.40 31.86 2,652,135 +0.22(+0.70%)
Aug 27, 2009 31.50 31.72 31.22 31.64 2,676,707 +0.18(+0.57%)
Aug 26, 2009 31.26 31.55 31.04 31.46 3,549,130 +0.20(+0.64%)
Aug 25, 2009 31.62 31.83 31.23 31.26 2,807,357 -0.28(-0.89%)
Aug 24, 2009 31.52 31.71 31.25 31.54 1,920,744 +0.05(+0.16%)
Aug 21, 2009 31.31 31.65 31.04 31.49 3,973,976 +0.30(+0.96%)
Aug 20, 2009 30.65 31.20 30.57 31.19 3,218,498 +0.45(+1.46%)
Aug 19, 2009 30.49 30.78 30.49 30.74 2,787,595 +0.06(+0.20%)
Aug 18, 2009 30.88 30.95 30.43 30.68 3,105,092 -0.07(-0.23%)
Aug 17, 2009 30.77 31.12 30.66 30.75 2,707,374 -0.36(-1.16%)
Aug 14, 2009 31.07 31.25 30.69 31.11 2,392,999 +0.05(+0.16%)
Aug 13, 2009 31.14 31.18 30.74 31.06 2,881,871 -0.08(-0.26%)
Aug 12, 2009 31.08 31.34 30.69 31.14 2,192,027 +0.07(+0.23%)
Aug 11, 2009 31.00 31.13 30.73 31.07 1,944,036 +0.04(+0.13%)
Aug 10, 2009 31.14 31.34 30.78 31.03 1,665,025 -0.16(-0.51%)
Aug 07, 2009 30.85 31.45 30.76 31.19 3,627,107 +0.44(+1.43%)
Aug 06, 2009 30.57 30.83 30.27 30.75 4,363,646 -0.06(-0.19%)
Aug 05, 2009 30.98 31.14 30.51 30.81 2,911,103 -0.08(-0.26%)
Aug 04, 2009 30.94 31.18 30.77 30.89 4,285,718 -0.12(-0.38%)
Aug 03, 2009 31.30 31.45 30.87 31.01 3,317,755 +0.05(+0.15%)
Jul 31, 2009 31.37 32.36 30.66 30.96 6,173,088 +0.31(+1.01%)
Jul 30, 2009 30.69 31.00 30.44 30.65 3,153,305 +0.13(+0.43%)
Jul 29, 2009 30.26 30.73 30.06 30.52 3,043,052 +0.03(+0.10%)
Jul 28, 2009 31.02 31.04 30.19 30.49 4,940,276 -0.65(-2.09%)
Jul 27, 2009 30.86 31.18 30.75 31.14 2,483,979 +0.20(+0.65%)
Jul 24, 2009 30.12 30.97 30.03 30.94 980 +0.73(+2.42%)
Jul 23, 2009 29.82 30.63 29.73 30.21 9,365,654 +0.49(+1.65%)
Jul 22, 2009 30.20 30.27 29.59 29.72 4,354,875 -0.52(-1.72%)
Jul 21, 2009 30.23 30.24 29.73 30.24 4,150,900 +0.28(+0.93%)
Jul 20, 2009 30.00 30.10 29.63 29.96 3,803,315 +0.16(+0.54%)
Jul 17, 2009 29.88 30.14 29.43 29.80 2,935,229 -0.15(-0.50%)
Jul 16, 2009 29.62 30.09 29.08 29.95 4,118,922 +0.25(+0.84%)
Jul 15, 2009 29.12 29.71 28.93 29.70 3,324,440 +0.72(+2.48%)
Jul 14, 2009 28.84 28.98 28.50 28.98 2,674,870 +0.23(+0.80%)
Jul 13, 2009 28.24 28.77 28.12 28.75 5,195,077 +0.22(+0.77%)
Jul 10, 2009 28.50 28.59 28.07 28.53 3,583,395 -0.06(-0.21%)
Jul 09, 2009 28.52 28.74 28.15 28.59 3,254,984 +0.26(+0.92%)
Jul 08, 2009 28.73 28.94 28.07 28.33 3,996,654 -0.24(-0.84%)
Jul 07, 2009 28.96 29.00 28.54 28.57 4,367,622 -0.38(-1.31%)
Jul 06, 2009 28.22 28.96 28.12 28.95 4,864,310 +0.67(+2.37%)
Jul 02, 2009 28.76 28.86 28.20 28.28 4,809,521 -0.79(-2.72%)
Jul 01, 2009 29.10 29.28 28.91 29.07 4,248,592 +0.18(+0.62%)
Jun 30, 2009 29.02 29.16 28.45 28.89 5,209,748 -0.15(-0.52%)
Jun 29, 2009 28.61 29.08 28.45 29.04 2,759,355 +0.43(+1.50%)
Jun 26, 2009 28.90 28.90 28.38 28.61 5,425,499 -0.31(-1.07%)
Jun 25, 2009 28.49 28.93 28.38 28.92 6,166,188 +0.38(+1.33%)
Jun 24, 2009 28.52 28.95 28.27 28.54 4,210,010 +0.29(+1.03%)
Jun 23, 2009 28.82 28.93 28.15 28.25 4,548,147 -0.50(-1.74%)
Jun 22, 2009 28.24 28.94 28.00 28.75 5,250,211 +0.38(+1.34%)
Jun 19, 2009 28.68 28.69 28.23 28.37 7,343,209 -0.09(-0.32%)
Jun 18, 2009 27.89 28.49 27.80 28.46 4,047,730 +0.67(+2.41%)
Jun 17, 2009 27.57 27.92 27.54 27.79 4,115,377 +0.12(+0.43%)
Jun 16, 2009 27.39 27.89 27.34 27.67 5,558,010 +0.31(+1.13%)
Jun 15, 2009 27.73 27.91 27.17 27.36 3,619,556 -0.64(-2.29%)
Jun 12, 2009 27.28 28.16 27.03 28.00 4,370,711 +0.55(+2.00%)
Jun 11, 2009 26.90 27.68 26.87 27.45 5,383,059 +0.65(+2.43%)
Jun 10, 2009 26.33 26.94 26.32 26.80 11,362,873 +0.66(+2.52%)
Jun 09, 2009 26.47 26.53 26.08 26.14 2,913,161 -0.23(-0.87%)
Jun 08, 2009 26.28 26.55 26.06 26.37 3,519,856 -0.43(-1.60%)
Jun 05, 2009 26.46 26.85 26.07 26.80 5,237,395 +0.42(+1.59%)
Jun 04, 2009 26.50 26.52 26.20 26.38 3,205,833 +0.05(+0.19%)
Jun 03, 2009 26.42 26.80 26.00 26.33 3,250,932 -0.11(-0.42%)
Jun 02, 2009 27.31 27.38 26.39 26.44 6,738,051 -0.82(-3.01%)
Jun 01, 2009 26.58 27.36 26.58 27.26 5,128,026 +0.92(+3.49%)
May 29, 2009 26.16 26.58 25.93 26.34 5,929,766 +0.25(+0.96%)
May 28, 2009 25.61 26.21 25.44 26.09 4,421,050 +0.67(+2.64%)
May 27, 2009 25.91 26.03 25.39 25.42 3,084,902 -0.43(-1.66%)
May 26, 2009 25.19 25.96 24.91 25.85 4,506,169 +0.70(+2.78%)
May 22, 2009 25.18 25.40 25.03 25.15 3,275,192 +0.10(+0.40%)
May 21, 2009 25.05 25.30 24.93 25.05 4,312,120 -0.08(-0.32%)
May 20, 2009 25.93 26.00 25.07 25.13 4,903,556 -0.68(-2.63%)
May 19, 2009 25.60 26.18 25.58 25.81 4,643,030 +0.28(+1.10%)
May 18, 2009 25.14 25.62 25.00 25.53 7,112,119 +0.59(+2.37%)
May 15, 2009 25.47 25.47 24.75 24.94 7,121,295 -0.77(-2.99%)
May 14, 2009 26.11 26.24 25.43 25.71 5,131,497 -0.32(-1.23%)
May 13, 2009 26.36 26.56 26.00 26.03 6,497,496 -0.61(-2.29%)
May 12, 2009 26.28 26.64 26.07 26.64 4,011,477 +0.54(+2.07%)
May 11, 2009 26.09 26.28 26.00 26.10 3,927,616 -0.05(-0.19%)
May 08, 2009 26.54 26.95 26.00 26.15 4,857,619 -0.08(-0.30%)
May 07, 2009 26.42 26.57 26.07 26.23 4,373,793 +0.05(+0.19%)
May 06, 2009 26.50 26.62 26.08 26.18 4,330,268 -0.53(-1.98%)
May 05, 2009 26.80 26.93 26.40 26.71 5,389,859 -0.06(-0.22%)
May 04, 2009 27.01 27.19 26.40 26.77 5,220,820 -0.17(-0.63%)
May 01, 2009 26.49 26.99 26.23 26.94 3,806,410 +0.56(+2.12%)
Apr 30, 2009 26.67 26.90 26.11 26.38 9,343,460 -0.06(-0.23%)
Apr 29, 2009 26.42 26.71 26.35 26.44 4,577,024 +0.09(+0.34%)
Apr 28, 2009 26.24 26.56 26.16 26.35 4,223,106 +0.04(+0.15%)
Apr 27, 2009 26.08 26.63 25.90 26.31 4,852,221 +0.15(+0.57%)
Apr 24, 2009 26.64 27.01 25.96 26.16 5,632,510 +0.02(+0.08%)
Apr 23, 2009 26.16 26.24 25.97 26.14 5,143,498 -0.01(-0.04%)
Apr 22, 2009 26.60 26.60 26.12 26.15 6,339,848 -0.56(-2.10%)
Apr 21, 2009 26.73 27.09 26.46 26.71 4,798,204 -0.10(-0.37%)
Apr 20, 2009 27.21 27.25 26.81 26.81 5,223,252 -0.52(-1.90%)
Apr 17, 2009 27.13 27.41 26.81 27.33 12,390,699 +0.21(+0.77%)
Apr 16, 2009 27.26 27.33 26.48 27.12 8,809,697 +0.62(+2.34%)
Apr 15, 2009 25.76 26.50 25.62 26.50 5,793,360 +0.64(+2.47%)
Apr 14, 2009 26.06 26.18 25.65 25.86 6,740,355 -0.23(-0.88%)
Apr 13, 2009 26.37 26.50 25.92 26.09 4,865,045 -0.31(-1.17%)
Apr 09, 2009 26.91 26.92 25.99 26.40 5,398,784 -0.08(-0.30%)
Apr 08, 2009 26.33 26.54 26.12 26.48 4,910,969 +0.38(+1.46%)
Apr 07, 2009 26.18 26.45 25.80 26.10 7,203,931 -0.22(-0.84%)
Apr 06, 2009 26.20 26.49 26.06 26.32 7,530,570 +0.02(+0.08%)
Apr 03, 2009 26.59 26.75 25.92 26.30 8,157,531 -0.04(-0.15%)
Apr 02, 2009 25.51 26.64 25.40 26.34 55,709,104 +0.93(+3.66%)
Apr 01, 2009 25.03 25.66 24.75 25.41 8,697,860 +0.15(+0.59%)
Mar 31, 2009 24.20 25.88 24.00 25.26 11,404,998 +0.18(+0.72%)
Mar 30, 2009 25.84 26.14 24.81 25.08 7,307,611 -2.10(-7.73%)
Mar 26, 2009 27.28 27.44 25.99 27.18 6,132,285 +0.06(+0.22%)
Mar 25, 2009 27.46 27.66 26.73 27.12 4,211,704 -0.15(-0.55%)
Mar 24, 2009 28.10 28.37 27.25 27.27 4,969,971 -1.20(-4.21%)
Mar 23, 2009 28.09 28.50 28.07 28.47 4,524,758 +0.90(+3.26%)
Mar 20, 2009 28.14 28.49 27.50 27.57 5,372,132 -0.44(-1.57%)
Mar 19, 2009 27.58 28.25 27.28 28.01 5,339,193 +0.76(+2.79%)
Mar 18, 2009 26.14 27.53 25.78 27.25 7,567,946 +1.01(+3.85%)
Mar 17, 2009 26.07 26.24 25.65 26.24 2,792,270 +0.24(+0.92%)
Mar 16, 2009 25.40 26.55 25.40 26.00 3,412,104 +0.75(+2.97%)
Mar 13, 2009 25.01 25.72 24.94 25.25 0 +0.23(+0.92%)
Mar 12, 2009 24.69 25.13 24.30 25.02 3,378,726 +0.31(+1.25%)
Mar 11, 2009 24.93 24.98 24.54 24.71 4,651,098 +0.00(+0.00%)
Mar 10, 2009 24.65 24.77 24.33 24.71 4,794,796 +0.43(+1.77%)
Mar 09, 2009 24.60 24.81 24.07 24.28 3,901,409 -0.53(-2.14%)
Mar 06, 2009 25.76 25.76 24.13 24.81 0 -0.06(-0.24%)
Mar 05, 2009 25.57 25.57 24.20 24.87 5,076,359 -0.78(-3.04%)
Mar 04, 2009 25.68 26.00 25.27 25.65 4,388,017 -1.33(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.